Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DIRECTV (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.42 33.81 33.29 33.35 7,573,000 -0.10(-0.30%)
Dec 30, 2009 33.56 33.91 33.36 33.45 5,187,600 -0.20(-0.59%)
Dec 29, 2009 34.04 34.07 33.64 33.65 5,082,100 -0.29(-0.85%)
Dec 28, 2009 34.12 34.25 33.62 33.94 6,396,300 -0.03(-0.09%)
Dec 25, 2009 33.65 34.00 33.65 33.97 3,045,749 +0.00(+0.00%)
Dec 24, 2009 33.65 34.00 33.65 33.97 3,045,800 +0.18(+0.53%)
Dec 23, 2009 33.85 33.87 33.21 33.79 6,047,700 +0.10(+0.30%)
Dec 22, 2009 34.03 34.03 33.59 33.69 7,576,800 -0.11(-0.33%)
Dec 21, 2009 33.27 34.02 33.11 33.80 10,097,400 +0.76(+2.30%)
Dec 18, 2009 32.72 33.23 32.44 33.04 17,850,200 +0.29(+0.89%)
Dec 17, 2009 33.00 33.00 32.64 32.75 9,801,200 -0.33(-1.00%)
Dec 16, 2009 33.36 33.69 32.99 33.08 8,047,000 -0.14(-0.42%)
Dec 15, 2009 33.00 33.40 32.99 33.22 11,325,100 +0.13(+0.39%)
Dec 14, 2009 33.14 33.62 32.96 33.09 10,174,100 +0.09(+0.27%)
Dec 11, 2009 33.21 33.26 32.87 33.00 15,613,900 +0.12(+0.36%)
Dec 10, 2009 33.03 33.26 32.78 32.88 16,162,200 -0.08(-0.24%)
Dec 09, 2009 32.63 33.11 32.60 32.96 11,654,600 +0.18(+0.55%)
Dec 08, 2009 32.60 33.03 32.32 32.78 16,937,400 +0.10(+0.31%)
Dec 07, 2009 32.50 32.93 32.38 32.68 8,825,600 +0.02(+0.06%)
Dec 04, 2009 32.22 32.73 31.93 32.66 16,203,700 +0.76(+2.38%)
Dec 03, 2009 31.50 32.15 31.42 31.90 9,768,400 +0.34(+1.08%)
Dec 02, 2009 31.40 31.78 31.10 31.56 9,021,100 +0.06(+0.19%)
Dec 01, 2009 31.82 32.18 31.40 31.50 16,014,200 -0.13(-0.41%)
Nov 30, 2009 31.26 32.15 31.05 31.63 12,915,000 +0.03(+0.09%)
Nov 27, 2009 30.95 31.79 30.95 31.60 7,635,200 -0.29(-0.91%)
Nov 26, 2009 32.00 32.07 31.79 31.89 9,664,322 +0.00(+0.00%)
Nov 25, 2009 32.00 32.07 31.79 31.89 9,664,400 -0.02(-0.06%)
Nov 24, 2009 31.83 32.30 31.57 31.91 19,503,600 +0.32(+1.01%)
Nov 23, 2009 31.81 31.87 31.39 31.59 16,988,300 +0.05(+0.16%)
Nov 20, 2009 31.40 32.07 30.88 31.54 37,610,600 +0.04(+0.13%)
Nov 19, 2009 31.24 31.80 30.29 31.50 114,071,904 +0.46(+1.48%)
Nov 18, 2009 31.00 31.25 30.64 31.04 31,202,400 +0.11(+0.36%)
Nov 17, 2009 30.29 31.01 30.08 30.93 25,831,900 +0.62(+2.05%)
Nov 16, 2009 29.94 30.42 29.66 30.31 18,793,300 +0.49(+1.64%)
Nov 13, 2009 29.59 30.04 29.24 29.82 12,441,700 +0.75(+2.58%)
Nov 12, 2009 29.57 29.75 28.91 29.07 10,675,100 -0.37(-1.26%)
Nov 11, 2009 29.50 30.07 29.18 29.44 15,723,000 +0.33(+1.13%)
Nov 10, 2009 28.72 29.16 28.55 29.11 18,624,000 +0.54(+1.89%)
Nov 09, 2009 28.80 29.07 28.42 28.57 17,665,600 -0.02(-0.07%)
Nov 06, 2009 28.48 29.42 28.04 28.59 24,740,700 +0.05(+0.18%)
Nov 05, 2009 26.48 28.75 26.10 28.54 43,757,300 +1.70(+6.33%)
Nov 04, 2009 26.64 27.66 26.22 26.84 15,191,800 +0.37(+1.40%)
Nov 03, 2009 26.46 26.65 26.06 26.47 10,376,200 -0.08(-0.30%)
Nov 02, 2009 26.23 26.94 26.01 26.55 13,250,000 +0.25(+0.95%)
Oct 30, 2009 26.09 26.82 25.87 26.30 18,922,000 +0.16(+0.61%)
Oct 29, 2009 25.53 26.25 25.29 26.14 10,949,100 +0.70(+2.75%)
Oct 28, 2009 25.61 25.73 25.16 25.44 16,593,400 -0.14(-0.55%)
Oct 27, 2009 26.22 26.38 25.41 25.58 24,185,700 -0.56(-2.14%)
Oct 26, 2009 26.38 26.86 26.02 26.14 8,267,000 -0.28(-1.06%)
Oct 23, 2009 26.85 27.07 26.32 26.42 6,842,900 -0.71(-2.62%)
Oct 22, 2009 26.97 27.24 26.70 27.13 7,493,600 +0.26(+0.97%)
Oct 21, 2009 27.00 27.65 26.75 26.87 13,391,600 -0.40(-1.47%)
Oct 20, 2009 27.00 27.47 26.97 27.27 15,858,700 -0.07(-0.26%)
Oct 19, 2009 27.00 27.44 26.82 27.34 9,731,400 +0.48(+1.79%)
Oct 16, 2009 26.41 26.97 26.14 26.86 16,122,900 +0.33(+1.24%)
Oct 15, 2009 26.76 27.05 26.46 26.53 9,620,700 -0.19(-0.71%)
Oct 14, 2009 26.71 26.80 26.37 26.72 10,938,100 +0.13(+0.49%)
Oct 13, 2009 26.88 26.97 26.40 26.59 16,682,200 -0.33(-1.23%)
Oct 12, 2009 27.35 27.78 26.70 26.92 9,028,500 -0.52(-1.90%)
Oct 09, 2009 27.17 27.71 27.13 27.44 8,535,300 +0.20(+0.73%)
Oct 08, 2009 27.50 27.75 27.16 27.24 12,466,800 -0.29(-1.05%)
Oct 07, 2009 27.46 27.53 27.17 27.53 6,947,700 +0.03(+0.11%)
Oct 06, 2009 27.16 27.75 26.84 27.50 14,038,000 +0.46(+1.70%)
Oct 05, 2009 27.52 27.59 26.71 27.04 11,890,700 -0.06(-0.22%)
Oct 02, 2009 27.20 27.68 26.98 27.10 16,876,600 -0.38(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.